CECE Fundamental USD

CFNDUSD
🏛️ austria →
3,483.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 2,349.47 2,358.19 2,332.41 2,333.02 0.0M
2024-12-27 2,349.71 2,352.34 2,339.83 2,348.75 0.0M
2024-12-23 2,335.06 2,352.74 2,331.76 2,337.23 0.0M
2024-12-20 2,334.09 2,338.83 2,318.13 2,327.43 0.0M
2024-12-19 2,338.36 2,347.78 2,328.56 2,334.85 0.0M
2024-12-18 2,358.50 2,378.06 2,358.50 2,362.11 0.0M
2024-12-17 2,394.77 2,395.50 2,356.92 2,360.05 0.0M
2024-12-16 2,397.29 2,409.11 2,383.67 2,395.99 0.0M
2024-12-13 2,388.03 2,407.70 2,382.59 2,391.00 0.0M
2024-12-12 2,393.86 2,409.56 2,387.17 2,387.55 0.0M
2024-12-11 2,402.11 2,405.48 2,387.19 2,392.57 0.0M
2024-12-10 2,408.38 2,408.38 2,391.35 2,399.94 0.0M
2024-12-09 2,394.42 2,419.36 2,394.42 2,416.85 0.0M
2024-12-06 2,403.02 2,411.26 2,389.31 2,395.59 0.0M
2024-12-05 2,362.61 2,406.96 2,362.61 2,400.89 0.0M
2024-12-04 2,339.30 2,366.71 2,338.35 2,362.04 0.0M
2024-12-03 2,334.55 2,348.65 2,332.69 2,341.15 0.0M
2024-12-02 2,307.75 2,338.09 2,302.16 2,327.45 0.0M
2024-11-29 2,324.37 2,331.36 2,315.84 2,317.56 0.0M
2024-11-28 2,327.11 2,331.35 2,314.88 2,321.55 0.0M
2024-11-27 2,325.55 2,339.19 2,310.23 2,328.95 0.0M
2024-11-26 2,322.65 2,348.75 2,311.00 2,326.34 0.0M
2024-11-25 2,309.89 2,338.52 2,305.98 2,318.19 0.0M
2024-11-22 2,302.72 2,321.20 2,273.76 2,294.75 0.0M
2024-11-21 2,311.47 2,321.39 2,294.18 2,309.89 0.0M
2024-11-20 2,304.20 2,321.38 2,296.99 2,306.85 0.0M
2024-11-19 2,336.08 2,343.57 2,280.98 2,307.90 0.0M
2024-11-18 2,313.36 2,333.94 2,307.06 2,331.95 0.0M
2024-11-15 2,326.71 2,336.39 2,307.87 2,309.33 0.0M
2024-11-14 2,308.15 2,334.32 2,293.81 2,332.83 0.0M
2024-11-13 2,315.63 2,331.42 2,297.47 2,311.40 0.0M
2024-11-12 2,342.73 2,343.24 2,312.91 2,313.10 0.0M
2024-11-11 2,363.16 2,366.00 2,339.66 2,344.07 0.0M
2024-11-08 2,396.60 2,406.83 2,368.77 2,375.25 0.0M
2024-11-07 2,334.09 2,405.96 2,334.09 2,405.96 0.0M
2024-11-06 2,348.90 2,355.52 2,314.91 2,331.64 0.0M
2024-11-05 2,357.56 2,366.89 2,353.81 2,358.89 0.0M
2024-11-04 2,343.67 2,373.44 2,343.67 2,363.95 0.0M
2024-11-01 2,336.69 2,347.32 2,333.57 2,334.70 0.0M
2024-10-31 2,344.38 2,350.02 2,332.21 2,334.37 0.0M
2024-10-30 2,365.30 2,370.40 2,332.23 2,345.12 0.0M
2024-10-29 2,351.76 2,367.72 2,349.79 2,363.64 0.0M
2024-10-28 2,357.32 2,364.92 2,350.52 2,352.41 0.0M
2024-10-25 2,363.36 2,372.19 2,351.79 2,363.70 0.0M
2024-10-24 2,346.27 2,366.41 2,346.27 2,358.24 0.0M
2024-10-23 2,354.83 2,354.83 2,338.14 2,344.29 0.0M
2024-10-22 2,367.40 2,374.87 2,356.05 2,359.45 0.0M
2024-10-21 2,388.62 2,393.24 2,367.92 2,370.25 0.0M
2024-10-18 2,368.88 2,394.29 2,368.88 2,389.99 0.0M
2024-10-17 2,396.51 2,396.51 2,364.97 2,365.93 0.0M
2024-10-16 2,399.68 2,407.30 2,386.31 2,400.22 0.0M
2024-10-15 2,400.61 2,407.34 2,394.22 2,405.06 0.0M
2024-10-14 2,400.84 2,412.34 2,400.84 2,404.42 0.0M
2024-10-11 2,395.31 2,412.15 2,395.00 2,406.76 0.0M
2024-10-10 2,407.29 2,413.08 2,391.66 2,393.47 0.0M
2024-10-09 2,397.68 2,417.26 2,389.67 2,409.43 0.0M
2024-10-08 2,393.29 2,405.13 2,380.99 2,397.44 0.0M
2024-10-07 2,388.95 2,400.24 2,376.38 2,393.02 0.0M
2024-10-04 2,395.29 2,404.09 2,384.12 2,389.52 0.0M
2024-10-03 2,423.08 2,424.23 2,390.25 2,393.63 0.0M
2024-10-02 2,451.15 2,456.42 2,420.62 2,420.70 0.0M
2024-10-01 2,471.51 2,480.73 2,446.67 2,451.58 0.0M
2024-09-30 2,505.90 2,507.33 2,473.56 2,478.27 0.0M
2024-09-27 2,497.03 2,514.15 2,484.24 2,507.44 0.0M
2024-09-26 2,478.59 2,502.37 2,478.59 2,495.96 0.0M
2024-09-25 2,481.69 2,494.35 2,474.46 2,485.67 0.0M
2024-09-24 2,434.08 2,476.26 2,433.84 2,474.80 0.0M
2024-09-23 2,453.12 2,457.38 2,421.05 2,437.95 0.0M
2024-09-20 2,458.76 2,470.49 2,436.37 2,449.59 0.0M
2024-09-19 2,445.07 2,463.12 2,435.42 2,450.46 0.0M
2024-09-18 2,440.58 2,445.32 2,430.17 2,436.73 0.0M
2024-09-17 2,430.38 2,449.34 2,429.37 2,441.97 0.0M
2024-09-16 2,440.29 2,445.21 2,425.52 2,431.15 0.0M
2024-09-13 2,412.23 2,441.29 2,412.23 2,438.20 0.0M
2024-09-12 2,368.52 2,409.84 2,365.01 2,406.65 0.0M
2024-09-11 2,393.71 2,399.25 2,360.93 2,364.96 0.0M
2024-09-10 2,420.83 2,425.78 2,387.48 2,390.48 0.0M
2024-09-09 2,438.48 2,438.55 2,414.83 2,420.26 0.0M
2024-09-06 2,466.62 2,472.13 2,438.30 2,445.85 0.0M
2024-09-05 2,466.99 2,484.90 2,454.73 2,459.49 0.0M
2024-09-04 2,456.88 2,470.90 2,439.06 2,469.48 0.0M
2024-09-03 2,493.85 2,495.53 2,455.63 2,458.17 0.0M
2024-09-02 2,462.05 2,497.69 2,454.55 2,494.48 0.0M
2024-08-30 2,458.76 2,471.32 2,453.45 2,467.96 0.0M
2024-08-29 2,454.84 2,472.29 2,450.41 2,455.33 0.0M
2024-08-28 2,491.75 2,491.75 2,448.47 2,458.11 0.0M
2024-08-27 2,488.27 2,493.34 2,475.15 2,488.92 0.0M
2024-08-26 2,497.51 2,500.77 2,483.32 2,491.49 0.0M
2024-08-23 2,478.94 2,504.06 2,472.80 2,496.15 0.0M
2024-08-22 2,494.57 2,494.83 2,472.00 2,478.31 0.0M
2024-08-21 2,469.85 2,489.91 2,465.59 2,486.68 0.0M
2024-08-20 2,471.89 2,476.08 2,460.42 2,465.69 0.0M
2024-08-19 2,453.57 2,469.37 2,453.57 2,467.11 0.0M
2024-08-16 2,405.93 2,444.54 2,405.93 2,442.34 0.0M
2024-08-15 2,416.05 2,425.57 2,402.30 2,408.95 0.0M
2024-08-14 2,413.72 2,430.86 2,413.72 2,422.40 0.0M
2024-08-13 2,405.99 2,414.12 2,392.04 2,403.32 0.0M
2024-08-12 2,342.68 2,408.32 2,342.68 2,406.88 0.0M
2024-08-09 2,340.09 2,359.47 2,338.15 2,343.04 0.0M
2024-08-08 2,325.45 2,338.62 2,310.47 2,337.59 0.0M
2024-08-07 2,305.73 2,328.08 2,302.18 2,326.66 0.0M
2024-08-06 2,308.77 2,341.49 2,299.74 2,308.79 0.0M
2024-08-05 2,382.82 2,382.82 2,283.64 2,314.90 0.0M
2024-08-02 2,380.05 2,393.33 2,359.22 2,386.47 0.0M
2024-08-01 2,416.23 2,416.23 2,377.64 2,379.70 0.0M
2024-07-31 2,384.62 2,418.58 2,384.62 2,413.19 0.0M
2024-07-30 2,405.27 2,411.34 2,381.34 2,383.36 0.0M
2024-07-29 2,410.82 2,425.11 2,394.83 2,405.35 0.0M
2024-07-26 2,405.57 2,416.66 2,405.06 2,411.28 0.0M
2024-07-25 2,406.85 2,407.83 2,379.77 2,405.60 0.0M
2024-07-24 2,428.67 2,428.67 2,406.80 2,410.54 0.0M
2024-07-23 2,456.04 2,456.04 2,422.19 2,426.60 0.0M
2024-07-22 2,456.64 2,464.70 2,444.41 2,456.96 0.0M
2024-07-19 2,465.84 2,465.84 2,446.82 2,455.26 0.0M
2024-07-18 2,460.29 2,474.56 2,456.90 2,472.32 0.0M
2024-07-17 2,454.50 2,469.41 2,443.47 2,458.15 0.0M
2024-07-16 2,495.47 2,495.47 2,448.29 2,449.94 0.0M
2024-07-15 2,478.45 2,504.16 2,470.72 2,502.70 0.0M
2024-07-12 2,450.97 2,486.01 2,449.38 2,485.18 0.0M
2024-07-11 2,431.03 2,459.84 2,429.88 2,456.57 0.0M
2024-07-10 2,436.87 2,442.33 2,427.52 2,433.69 0.0M
2024-07-09 2,436.24 2,437.84 2,424.48 2,434.36 0.0M
2024-07-08 2,440.10 2,446.71 2,426.27 2,440.75 0.0M
2024-07-05 2,449.54 2,456.37 2,429.40 2,439.70 0.0M
2024-07-04 2,428.30 2,450.96 2,428.30 2,449.29 0.0M
2024-07-03 2,399.45 2,434.46 2,399.45 2,432.59 0.0M
2024-07-02 2,403.30 2,404.59 2,383.92 2,399.47 0.0M
2024-07-01 2,408.86 2,428.93 2,404.60 2,408.26 0.0M
2024-06-28 2,379.35 2,405.92 2,379.35 2,402.90 0.0M
2024-06-27 2,378.68 2,389.45 2,369.43 2,381.90 0.0M
2024-06-26 2,395.20 2,399.23 2,378.27 2,380.14 0.0M
2024-06-25 2,400.41 2,405.60 2,386.58 2,393.40 0.0M
2024-06-24 2,350.58 2,406.94 2,350.58 2,396.59 0.0M
2024-06-21 2,363.32 2,363.32 2,345.31 2,347.16 0.0M
2024-06-20 2,361.82 2,372.08 2,353.76 2,366.68 0.0M
2024-06-19 2,343.37 2,366.40 2,341.89 2,363.60 0.0M
2024-06-18 2,341.21 2,357.87 2,335.86 2,346.69 0.0M
2024-06-17 2,305.48 2,335.98 2,305.48 2,333.33 0.0M
2024-06-14 2,315.87 2,322.12 2,287.70 2,302.41 0.0M
2024-06-13 2,357.80 2,359.01 2,322.39 2,326.83 0.0M
2024-06-12 2,317.91 2,371.59 2,317.91 2,365.84 0.0M
2024-06-11 2,346.17 2,352.81 2,313.62 2,314.67 0.0M
2024-06-10 2,345.57 2,345.68 2,318.47 2,341.08 0.0M
2024-06-07 2,399.60 2,401.29 2,352.49 2,354.46 0.0M
2024-06-06 2,378.69 2,395.05 2,372.33 2,392.43 0.0M
2024-06-05 2,372.51 2,381.93 2,356.23 2,373.90 0.0M
2024-06-04 2,420.23 2,422.53 2,372.19 2,374.50 0.0M
2024-06-03 2,391.31 2,419.94 2,388.69 2,411.75 0.0M
2024-05-31 2,375.51 2,408.49 2,369.89 2,391.65 0.0M
2024-05-30 2,375.01 2,380.01 2,367.55 2,378.67 0.0M
2024-05-29 2,423.53 2,430.93 2,379.36 2,380.53 0.0M
2024-05-28 2,440.22 2,453.71 2,426.24 2,426.68 0.0M
2024-05-27 2,425.41 2,442.19 2,425.41 2,437.57 0.0M
2024-05-24 2,422.02 2,426.12 2,407.79 2,423.67 0.0M
2024-05-23 2,444.17 2,444.21 2,419.04 2,425.60 0.0M
2024-05-22 2,459.69 2,463.20 2,439.02 2,445.50 0.0M
2024-05-21 2,468.53 2,476.53 2,457.13 2,461.27 0.0M
2024-05-20 2,450.36 2,469.97 2,450.36 2,468.41 0.0M
2024-05-17 2,443.48 2,452.87 2,421.42 2,451.49 0.0M
2024-05-16 2,437.25 2,451.50 2,435.86 2,443.71 0.0M
2024-05-15 2,426.49 2,436.96 2,418.66 2,432.62 0.0M
2024-05-14 2,398.69 2,427.78 2,398.69 2,427.78 0.0M
2024-05-13 2,366.45 2,405.82 2,366.45 2,404.34 0.0M
2024-05-10 2,375.32 2,390.31 2,366.17 2,366.67 0.0M
2024-05-09 2,360.18 2,380.34 2,353.24 2,376.78 0.0M
2024-05-08 2,345.79 2,363.37 2,342.50 2,362.05 0.0M
2024-05-07 2,344.16 2,358.86 2,341.46 2,355.99 0.0M
2024-05-06 2,308.45 2,349.70 2,308.07 2,345.97 0.0M
2024-05-03 2,311.35 2,323.75 2,303.25 2,310.04 0.0M
2024-05-02 2,306.55 2,310.90 2,295.89 2,302.31 0.0M
2024-04-30 2,313.34 2,317.24 2,293.76 2,294.92 0.0M
2024-04-29 2,291.06 2,314.42 2,288.08 2,313.46 0.0M
2024-04-26 2,286.30 2,304.47 2,282.52 2,283.20 0.0M
2024-04-25 2,284.55 2,299.99 2,266.80 2,279.61 0.0M
2024-04-24 2,292.93 2,304.43 2,280.13 2,281.57 0.0M
2024-04-23 2,285.15 2,296.98 2,272.45 2,290.23 0.0M
2024-04-22 2,274.35 2,288.65 2,271.37 2,283.75 0.0M
2024-04-19 2,268.39 2,277.84 2,257.00 2,273.60 0.0M
2024-04-18 2,270.38 2,288.73 2,260.42 2,272.54 0.0M
2024-04-17 2,234.46 2,271.29 2,234.46 2,256.80 0.0M
2024-04-16 2,280.46 2,280.46 2,232.02 2,234.50 0.0M
2024-04-15 2,290.62 2,306.52 2,279.87 2,280.78 0.0M
2024-04-12 2,315.94 2,323.97 2,282.67 2,283.76 0.0M
2024-04-11 2,321.51 2,334.98 2,312.90 2,313.11 0.0M
2024-04-10 2,341.98 2,364.87 2,317.33 2,325.96 0.0M
2024-04-09 2,348.98 2,370.79 2,340.67 2,342.85 0.0M
2024-04-08 2,318.84 2,348.20 2,318.84 2,346.27 0.0M
2024-04-05 2,324.29 2,324.29 2,303.83 2,319.85 0.0M
2024-04-04 2,299.78 2,332.33 2,299.78 2,330.96 0.0M
2024-04-03 2,276.65 2,297.00 2,273.56 2,294.84 0.0M
2024-04-02 2,260.25 2,289.62 2,256.32 2,274.65 0.0M
2024-03-28 2,249.74 2,273.77 2,242.64 2,270.48 0.0M
2024-03-27 2,240.51 2,261.24 2,239.22 2,251.33 0.0M
2024-03-26 2,223.49 2,250.10 2,223.40 2,239.84 0.0M
2024-03-25 2,218.73 2,233.60 2,218.23 2,222.23 0.0M
2024-03-22 2,244.07 2,244.07 2,219.28 2,222.23 0.0M
2024-03-21 2,252.60 2,268.89 2,244.18 2,248.75 0.0M
2024-03-20 2,238.70 2,240.77 2,219.46 2,235.79 0.0M
2024-03-19 2,242.66 2,242.66 2,216.12 2,237.23 0.0M
2024-03-18 2,246.58 2,259.47 2,237.57 2,246.85 0.0M
2024-03-15 2,269.40 2,277.31 2,241.44 2,249.81 0.0M
2024-03-14 2,281.03 2,296.81 2,264.35 2,271.17 0.0M
2024-03-13 2,275.53 2,286.65 2,271.36 2,280.49 0.0M
2024-03-12 2,264.27 2,275.51 2,248.97 2,274.60 0.0M
2024-03-11 2,252.55 2,266.16 2,250.05 2,266.16 0.0M
2024-03-08 2,239.51 2,257.41 2,229.50 2,256.62 0.0M
2024-03-07 2,242.50 2,242.50 2,222.07 2,236.92 0.0M
2024-03-06 2,225.51 2,248.77 2,225.51 2,245.58 0.0M
2024-03-05 2,234.10 2,235.42 2,216.11 2,230.05 0.0M
2024-03-04 2,256.57 2,270.05 2,234.70 2,238.57 0.0M
2024-03-01 2,245.98 2,261.38 2,239.66 2,254.78 0.0M
2024-02-29 2,262.34 2,272.73 2,246.52 2,250.25 0.0M
2024-02-28 2,284.49 2,285.22 2,258.80 2,261.83 0.0M
2024-02-27 2,298.23 2,307.22 2,280.65 2,286.35 0.0M
2024-02-26 2,299.79 2,307.51 2,294.02 2,297.01 0.0M
2024-02-23 2,285.58 2,312.24 2,285.58 2,299.96 0.0M
2024-02-22 2,275.91 2,310.80 2,275.91 2,282.98 0.0M
2024-02-21 2,267.63 2,281.74 2,263.60 2,268.99 0.0M
2024-02-20 2,244.18 2,275.67 2,240.49 2,270.76 0.0M
2024-02-19 2,238.97 2,246.95 2,234.68 2,242.23 0.0M
2024-02-16 2,220.46 2,247.15 2,219.70 2,236.56 0.0M
2024-02-15 2,209.58 2,226.93 2,205.08 2,219.54 0.0M
2024-02-14 2,186.19 2,209.25 2,183.63 2,206.75 0.0M
2024-02-13 2,234.12 2,238.19 2,182.68 2,188.79 0.0M
2024-02-12 2,216.76 2,236.90 2,209.27 2,231.85 0.0M
2024-02-09 2,216.57 2,221.58 2,209.25 2,215.28 0.0M
2024-02-08 2,225.46 2,236.26 2,209.93 2,215.85 0.0M
2024-02-07 2,227.83 2,239.65 2,219.08 2,222.42 0.0M
2024-02-06 2,224.41 2,233.67 2,219.69 2,225.47 0.0M
2024-02-05 2,247.48 2,261.39 2,215.01 2,219.37 0.0M
2024-02-02 2,259.54 2,287.16 2,246.33 2,250.96 0.0M
2024-02-01 2,220.88 2,256.25 2,196.55 2,252.44 0.0M
2024-01-31 2,188.91 2,228.02 2,184.76 2,225.17 0.0M
2024-01-30 2,161.75 2,194.78 2,161.35 2,186.98 0.0M
2024-01-29 2,179.70 2,179.82 2,154.25 2,156.65 0.0M
2024-01-26 2,177.69 2,191.68 2,164.27 2,184.87 0.0M
2024-01-25 2,181.59 2,191.54 2,177.64 2,178.98 0.0M
2024-01-24 2,155.88 2,195.07 2,155.88 2,185.85 0.0M
2024-01-23 2,184.29 2,196.38 2,147.68 2,151.17 0.0M
2024-01-22 2,187.17 2,203.98 2,181.49 2,181.97 0.0M
2024-01-19 2,156.01 2,190.23 2,156.01 2,181.18 0.0M
2024-01-18 2,152.02 2,163.88 2,146.64 2,152.36 0.0M
2024-01-17 2,179.11 2,180.14 2,138.60 2,141.67 0.0M
2024-01-16 2,209.94 2,209.94 2,171.65 2,182.04 0.0M
2024-01-15 2,228.36 2,233.73 2,203.23 2,212.51 0.0M
2024-01-12 2,230.24 2,247.29 2,223.75 2,231.68 0.0M
2024-01-11 2,247.40 2,259.74 2,222.74 2,225.46 0.0M
2024-01-10 2,238.55 2,257.70 2,237.49 2,246.85 0.0M
2024-01-09 2,247.66 2,253.93 2,232.99 2,239.75 0.0M
2024-01-08 2,227.63 2,251.66 2,211.76 2,250.23 0.0M
2024-01-05 2,223.40 2,241.60 2,191.23 2,239.13 0.0M
2024-01-04 2,212.98 2,229.22 2,209.63 2,225.87 0.0M
2024-01-03 2,219.94 2,221.90 2,190.98 2,209.52 0.0M
2024-01-02 2,244.99 2,258.09 2,209.40 2,221.57 0.0M